609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,190600,79893920718,973,973,973,973,674287
|
|
20250122,190500,79893920718,973,973,973,973,0
|
|
20250122,190400,79893920718,973,973,973,973,0
|
|
20250122,190300,79893920718,973,973,973,973,0
|
|
20250122,190200,79893920718,973,973,973,973,0
|
|
20250122,190100,79893920718,973,973,973,973,0
|
|
20250122,190000,79893920718,973,973,973,973,0
|
|
20250122,185900,79893920718,973,973,973,973,0
|
|
20250122,185800,79893920718,973,973,973,973,0
|
|
20250122,185700,79893920718,973,973,973,973,0
|
|
20250122,185600,79893920718,973,973,973,973,0
|
|
20250122,185500,79893920718,973,973,973,973,0
|
|
20250122,185400,79893920718,973,973,973,973,0
|
|
20250122,185300,79893920718,973,973,973,973,0
|
|
20250122,185200,79893920718,973,973,973,973,0
|
|
20250122,185100,79893920718,973,973,973,973,0
|
|
20250122,185000,79893920718,973,973,973,973,0
|
|
20250122,184900,79893920718,973,973,973,973,0
|
|
20250122,184800,79893920718,973,973,973,973,0
|
|
20250122,184700,79893920718,973,973,973,973,0
|
|
20250122,184600,79893920718,973,973,973,973,0
|
|
20250122,184500,79893920718,973,973,973,973,0
|
|
20250122,184400,79893920718,973,973,973,973,0
|
|
20250122,184300,79893920718,973,973,973,973,0
|
|
20250122,184200,79893920718,973,973,973,973,0
|
|
20250122,184100,79893920718,973,973,973,973,0
|
|
20250122,184000,79893920718,973,973,973,973,0
|
|
20250122,183900,79893920718,973,973,973,973,0
|
|
20250122,183800,79893920718,973,973,973,973,0
|
|
20250122,183700,79893920718,973,973,973,973,0
|
|
20250122,183600,79893920718,973,973,973,973,674287
|
|
20250122,183500,79893920718,973,973,973,973,0
|
|
20250122,183400,79893920718,973,973,973,973,0
|
|
20250122,183300,79893920718,973,973,973,973,0
|
|
20250122,183200,79893920718,973,973,973,973,0
|
|
20250122,183100,79893920718,973,973,973,973,0
|
|
20250122,183000,79893920718,973,973,973,973,0
|
|
20250122,182900,79893920718,973,973,973,973,0
|
|
20250122,182800,79893920718,973,973,973,973,0
|
|
20250122,182700,79893920718,973,973,973,973,0
|
|
20250122,182600,79893920718,973,973,973,973,0
|
|
20250122,182500,79893920718,973,973,973,973,0
|
|
20250122,182400,79893920718,973,973,973,973,0
|
|
20250122,182300,79893920718,973,973,973,973,0
|
|
20250122,182200,79893920718,973,973,973,973,0
|
|
20250122,182100,79893920718,973,973,973,973,0
|
|
20250122,182000,79893920718,973,973,973,973,0
|
|
20250122,181900,79893920718,973,973,973,973,0
|
|
20250122,181800,79893920718,973,973,973,973,0
|
|
20250122,181700,79893920718,973,973,973,973,0
|
|
20250122,181600,79893920718,973,973,973,973,0
|
|
20250122,181500,79893920718,973,973,973,973,0
|
|
20250122,181400,79893920718,973,973,973,973,0
|
|
20250122,181300,79893920718,973,973,973,973,0
|
|
20250122,181200,79893920718,973,973,973,973,0
|
|
20250122,181100,79893920718,973,973,973,973,0
|
|
20250122,181000,79893920718,973,973,973,973,0
|
|
20250122,180900,79893920718,973,973,973,973,0
|
|
20250122,180800,79893920718,973,973,973,973,0
|
|
20250122,180700,79893920718,973,973,973,973,0
|
|
20250122,180600,79893920718,973,973,973,973,674287
|
|
20250122,180500,79893920718,973,973,973,973,0
|
|
20250122,180400,79893920718,973,973,973,973,0
|
|
20250122,180300,79893920718,973,973,973,973,0
|
|
20250122,180200,79893920718,973,973,973,973,0
|
|
20250122,180100,79893920718,973,973,973,973,0
|
|
20250122,180000,79893920718,973,973,973,973,0
|
|
20250122,175900,79893920718,973,973,973,973,0
|
|
20250122,175800,79893920718,973,973,973,973,0
|
|
20250122,175700,79893920718,973,973,973,973,0
|
|
20250122,175600,79893920718,973,973,973,973,0
|
|
20250122,175500,79893920718,973,973,973,973,0
|
|
20250122,175400,79893920718,973,973,973,973,0
|
|
20250122,175300,79893920718,973,973,973,973,0
|
|
20250122,175200,79893920718,973,973,973,973,0
|
|
20250122,175100,79893920718,973,973,973,973,0
|
|
20250122,175000,79893920718,973,973,973,973,0
|
|
20250122,174900,79893920718,973,973,973,973,0
|
|
20250122,174800,79893920718,973,973,973,973,0
|
|
20250122,174700,79893920718,973,973,973,973,0
|
|
20250122,174600,79893920718,973,973,973,973,0
|
|
20250122,174500,79893920718,973,973,973,973,0
|
|
20250122,174400,79893920718,973,973,973,973,0
|
|
20250122,174300,79893920718,973,973,973,973,0
|
|
20250122,174200,79893920718,973,973,973,973,0
|
|
20250122,174100,79893920718,973,973,973,973,0
|
|
20250122,174000,79893920718,973,973,973,973,0
|
|
20250122,173900,79893920718,973,973,973,973,0
|
|
20250122,173800,79893920718,973,973,973,973,0
|
|
20250122,173700,79893920718,973,973,973,973,0
|
|
20250122,173600,79893920718,973,973,973,973,674287
|
|
20250122,173500,79893920718,973,973,973,973,0
|
|
20250122,173400,79893920718,973,973,973,973,0
|
|
20250122,173300,79893920718,973,973,973,973,0
|
|
20250122,173200,79893920718,973,973,973,973,0
|
|
20250122,173100,79893920718,973,973,973,973,0
|
|
20250122,173000,79893920718,973,973,973,973,0
|
|
20250122,172900,79893920718,973,973,973,973,0
|
|
20250122,172800,79893920718,973,973,973,973,0
|
|
20250122,172700,79893920718,973,973,973,973,0
|
|
20250122,172600,79893920718,973,973,973,973,0
|
|
20250122,172500,79893920718,973,973,973,973,0
|
|
20250122,172400,79893920718,973,973,973,973,0
|
|
20250122,172300,79893920718,973,973,973,973,0
|
|
20250122,172200,79893920718,973,973,973,973,0
|
|
20250122,172100,79893920718,973,973,973,973,0
|
|
20250122,172000,79893920718,973,973,973,973,0
|
|
20250122,171900,79893920718,973,973,973,973,0
|
|
20250122,171800,79893920718,973,973,973,973,0
|
|
20250122,171700,79893920718,973,973,973,973,0
|
|
20250122,171600,79893920718,973,973,973,973,0
|
|
20250122,171500,79893920718,973,973,973,973,0
|
|
20250122,171400,79893920718,973,973,973,973,0
|
|
20250122,171300,79893920718,973,973,973,973,0
|
|
20250122,171200,79893920718,973,973,973,973,0
|
|
20250122,171100,79893920718,973,973,973,973,0
|
|
20250122,171000,79893920718,973,973,973,973,0
|
|
20250122,170900,79893920718,973,973,973,973,0
|
|
20250122,170800,79893920718,973,973,973,973,0
|
|
20250122,170700,79893920718,973,973,973,973,0
|
|
20250122,170600,79893920718,973,973,973,973,674287
|
|
20250122,170500,79893920718,973,973,973,973,0
|
|
20250122,170400,79893920718,973,973,973,973,0
|
|
20250122,170300,79893920718,973,973,973,973,0
|
|
20250122,170200,79893920718,973,973,973,973,0
|
|
20250122,170100,79893920718,973,973,973,973,0
|
|
20250122,170000,79893920718,973,973,973,973,0
|
|
20250122,165900,79893920718,973,973,973,973,0
|
|
20250122,165800,79893920718,973,973,973,973,0
|
|
20250122,165700,79893920718,973,973,973,973,0
|
|
20250122,165600,79893920718,973,973,973,973,0
|
|
20250122,165500,79893920718,973,973,973,973,0
|
|
20250122,165400,79893920718,973,973,973,973,0
|
|
20250122,165300,79893920718,973,973,973,973,0
|
|
20250122,165200,79893920718,973,973,973,973,0
|
|
20250122,165100,79893920718,973,973,973,973,0
|
|
20250122,165000,79893920718,973,973,973,973,0
|
|
20250122,164900,79893920718,973,973,973,973,0
|
|
20250122,164800,79893920718,973,973,973,973,0
|
|
20250122,164700,79893920718,973,973,973,973,0
|
|
20250122,164600,79893920718,973,973,973,973,0
|
|
20250122,164500,79893920718,973,973,973,973,0
|
|
20250122,164400,79893920718,973,973,973,973,0
|
|
20250122,164300,79893920718,973,973,973,973,0
|
|
20250122,164200,79893920718,973,973,973,973,0
|
|
20250122,164100,79893920718,973,973,973,973,0
|
|
20250122,164000,79893920718,973,973,973,973,0
|
|
20250122,163900,79893920718,973,973,973,973,0
|
|
20250122,163800,79893920718,973,973,973,973,0
|
|
20250122,163700,79893920718,973,973,973,973,0
|
|
20250122,163600,79893920718,973,973,973,973,674287
|
|
20250122,163500,79893920718,973,973,973,973,0
|
|
20250122,163400,79893920718,973,973,973,973,0
|
|
20250122,163300,79893920718,973,973,973,973,0
|
|
20250122,163200,79893920718,973,973,973,973,0
|
|
20250122,163100,79893920718,973,973,973,973,0
|
|
20250122,163000,79893920718,973,973,973,973,0
|
|
20250122,162900,79893920718,973,973,973,973,0
|
|
20250122,162800,79893920718,973,973,973,973,0
|
|
20250122,162700,79893920718,973,973,973,973,0
|
|
20250122,162600,79893920718,973,973,973,973,0
|
|
20250122,162500,79893920718,973,973,973,973,0
|
|
20250122,162400,79893920718,973,973,973,973,0
|
|
20250122,162300,79893920718,973,973,973,973,0
|
|
20250122,162200,79893920718,973,973,973,973,0
|
|
20250122,162100,79893920718,973,973,973,973,0
|
|
20250122,162000,79893920718,973,973,973,973,0
|
|
20250122,161900,79893920718,973,973,973,973,0
|
|
20250122,161800,79893920718,973,973,973,973,0
|
|
20250122,161700,79893920718,973,973,973,973,0
|
|
20250122,161600,79893920718,973,973,973,973,0
|
|
20250122,161500,79893920718,973,973,973,973,0
|
|
20250122,161400,79893920718,973,973,973,973,0
|
|
20250122,161300,79893920718,973,973,973,973,0
|
|
20250122,161200,79893920718,973,973,973,973,0
|
|
20250122,161100,79893920718,973,973,973,973,0
|
|
20250122,161000,79893920718,973,973,973,973,0
|
|
20250122,160900,79893920718,973,973,973,973,0
|
|
20250122,160800,79893920718,973,973,973,973,0
|
|
20250122,160700,79893920718,973,973,973,973,0
|
|
20250122,160600,79893920718,973,973,973,973,674287
|
|
20250122,160500,79893920718,973,973,973,973,0
|
|
20250122,160400,79893920718,973,973,973,973,0
|
|
20250122,160300,79893920718,973,973,973,973,0
|
|
20250122,160200,79893920718,973,973,973,973,0
|
|
20250122,160100,79893920718,973,973,973,973,0
|
|
20250122,160000,79893920718,973,973,973,973,0
|
|
20250122,155900,79893920718,973,973,973,973,0
|
|
20250122,155800,79893920718,973,973,973,973,0
|
|
20250122,155700,79893920718,973,973,973,973,0
|
|
20250122,155600,79893920718,973,973,973,973,0
|
|
20250122,155500,79893920718,973,973,973,973,0
|
|
20250122,155400,79893920718,973,973,973,973,0
|
|
20250122,155300,79893920718,973,973,973,973,0
|
|
20250122,155200,79893920718,973,973,973,973,0
|
|
20250122,155100,79893920718,973,973,973,973,0
|
|
20250122,155000,79893920718,973,973,973,973,0
|
|
20250122,154900,79893920718,973,973,973,973,0
|
|
20250122,154800,79893920718,973,973,973,973,0
|
|
20250122,154700,79893920718,973,973,973,973,0
|
|
20250122,154600,79893920718,973,973,973,973,0
|
|
20250122,154500,79893920718,973,973,973,973,0
|
|
20250122,154400,79893920718,973,973,973,973,0
|
|
20250122,154300,79893920718,973,973,973,973,0
|
|
20250122,154200,79893920718,973,973,973,973,0
|
|
20250122,154100,79893920718,973,973,973,973,0
|
|
20250122,154000,79893920718,973,973,973,973,0
|
|
20250122,153900,79893920718,973,973,973,973,0
|
|
20250122,153800,79893920718,973,973,973,973,0
|
|
20250122,153700,79893920718,973,973,973,973,0
|
|
20250122,153600,79893920718,973,973,973,973,674287
|
|
20250122,153500,79893920718,973,973,973,973,0
|
|
20250122,153400,79893920718,973,973,973,973,0
|
|
20250122,153300,79893920718,973,973,973,973,0
|
|
20250122,153200,79893920718,973,973,973,973,0
|
|
20250122,153100,79893920718,973,973,973,973,0
|
|
20250122,153000,79893920718,973,973,973,973,674287
|
|
20250122,152900,79237839467,986,986,986,986,0
|
|
20250122,152800,79237839467,986,986,986,986,0
|
|
20250122,152700,79237839467,986,986,986,986,0
|
|
20250122,152600,79237839467,986,986,986,986,0
|
|
20250122,152500,79237839467,986,986,986,986,0
|
|
20250122,152400,79237839467,986,986,986,986,0
|
|
20250122,152300,79237839467,986,986,986,986,0
|
|
20250122,152200,79237839467,986,986,986,986,0
|
|
20250122,152100,79237839467,986,986,986,986,0
|
|
20250122,152000,79237839467,986,986,986,986,0
|
|
20250122,151900,79237839467,986,984,987,982,265275
|
|
20250122,151800,78976688431,983,983,984,981,124471
|
|
20250122,151700,78854451724,983,978,984,977,163334
|
|
20250122,151600,78694336504,979,976,979,975,98380
|
|
20250122,151500,78598126814,976,976,979,975,141015
|
|
20250122,151400,78460441514,976,974,976,973,1302325
|
|
20250122,151300,77192954264,975,979,980,974,269376
|
|
20250122,151200,76930054861,979,984,985,979,228246
|
|
20250122,151100,76706090281,985,987,987,984,52931
|
|
20250122,151000,76653925832,987,987,987,985,31233
|
|
20250122,150900,76623140660,987,983,987,982,107404
|
|
20250122,150800,76517432745,984,982,985,982,38385
|
|
20250122,150700,76479675195,984,984,985,980,124622
|
|
20250122,150600,76357270232,984,983,985,981,30757
|
|
20250122,150500,76327015579,984,985,987,981,101649
|
|
20250122,150400,76227025156,985,993,994,983,141607
|
|
20250122,150300,76086994106,993,984,994,984,211050
|
|
20250122,150200,75878213329,985,981,987,981,94362
|
|
20250122,150100,75785371625,981,980,984,980,110775
|
|
20250122,150000,75676571744,981,983,984,980,68754
|
|
20250122,145900,75609103935,983,983,986,981,110155
|
|
20250122,145800,75500709597,982,979,985,979,80548
|
|
20250122,145700,75421575035,980,981,984,979,72449
|
|
20250122,145600,75350492756,981,985,985,980,81051
|
|
20250122,145500,75270847105,984,976,985,975,198365
|
|
20250122,145400,75076371802,976,979,979,974,437487
|
|
20250122,145300,74649768974,979,979,979,976,128268
|
|
20250122,145200,74524409626,976,983,984,975,529502
|
|
20250122,145100,74007232816,983,985,986,981,29818
|
|
20250122,145000,73977888720,986,981,988,980,84608
|
|
20250122,144900,73894649761,981,983,983,979,136585
|
|
20250122,144800,73760679902,982,986,988,982,63094
|
|
20250122,144700,73698547331,987,988,989,986,21181
|
|
20250122,144600,73677643870,988,985,991,985,109761
|
|
20250122,144500,73569148088,985,983,987,983,53391
|
|
20250122,144400,73516515923,983,983,987,982,85398
|
|
20250122,144300,73432538238,983,984,985,983,25966
|
|
20250122,144200,73406989925,983,984,986,982,72493
|
|
20250122,144100,73335638088,984,982,985,981,54968
|
|
20250122,144000,73281600533,982,978,983,978,163367
|
|
20250122,143900,73121668855,978,981,984,978,236250
|
|
20250122,143800,72890154174,981,990,990,980,382734
|
|
20250122,143700,72514174695,989,989,990,988,30677
|
|
20250122,143600,72483819346,990,988,991,987,47619
|
|
20250122,143500,72436687143,987,986,988,984,21804
|
|
20250122,143400,72415191625,986,988,988,984,62047
|
|
20250122,143300,72354034517,987,992,992,985,48890
|
|
20250122,143200,72305710766,991,995,996,990,83889
|
|
20250122,143100,72222310467,995,990,995,989,69154
|
|
20250122,143000,72153714815,989,985,991,984,111953
|
|
20250122,142900,72043141772,984,984,986,983,75408
|
|
20250122,142800,71968875294,984,984,987,982,114768
|
|
20250122,142700,71855933638,983,985,986,981,312720
|
|
20250122,142600,71548611504,985,988,991,985,127721
|
|
20250122,142500,71422543971,988,994,994,988,98606
|
|
20250122,142400,71324832099,992,995,995,991,98761
|
|
20250122,142300,71226805589,994,993,997,991,88540
|
|
20250122,142200,71138810836,994,994,996,992,94527
|
|
20250122,142100,71044812858,992,990,993,990,124195
|
|
20250122,142000,70921732342,990,985,990,985,72555
|
|
20250122,141900,70850085981,985,983,987,983,158225
|
|
20250122,141800,70694276517,984,993,994,983,268842
|
|
20250122,141700,70428766900,993,991,994,990,104238
|
|
20250122,141600,70325388384,991,990,991,987,154342
|
|
20250122,141500,70172782737,989,1000,1000,982,1027571
|
|
20250122,141400,69154085554,1000,1003,1004,1000,94265
|
|
20250122,141300,69059684409,1004,1005,1005,1001,50342
|
|
20250122,141200,69009199061,1005,1003,1005,1003,21999
|
|
20250122,141100,68987112355,1004,1000,1005,1000,50662
|
|
20250122,141000,68936290044,1000,1000,1002,999,51857
|
|
20250122,140900,68884428564,1001,1000,1003,1000,35251
|
|
20250122,140800,68849132922,999,1000,1001,998,121700
|
|
20250122,140700,68727485518,999,1000,1002,997,61193
|
|
20250122,140600,68666353093,999,1004,1004,998,144351
|
|
20250122,140500,68521999321,1003,999,1004,998,124117
|
|
20250122,140400,68397911390,999,1005,1006,999,179614
|
|
20250122,140300,68218072322,1004,1008,1009,1000,208021
|
|
20250122,140200,68009217043,1008,1014,1014,1004,330060
|
|
20250122,140100,67676745744,1013,1013,1015,1013,15254
|
|
20250122,140000,67661280215,1014,1015,1020,1013,110943
|
|
20250122,135900,67548530276,1016,1015,1016,1013,59092
|
|
20250122,135800,67488609535,1015,1014,1015,1013,41709
|
|
20250122,135700,67446309983,1014,1013,1015,1013,49422
|
|
20250122,135600,67396207940,1013,1011,1013,1011,28583
|
|
20250122,135500,67367268991,1012,1013,1014,1011,27021
|
|
20250122,135400,67339915118,1013,1009,1013,1009,38563
|
|
20250122,135300,67300926308,1009,1007,1010,1006,34822
|
|
20250122,135200,67265794905,1010,1016,1017,1004,182024
|
|
20250122,135100,67082069865,1016,1014,1016,1012,42881
|
|
20250122,135000,67038577189,1014,1014,1015,1012,21981
|
|
20250122,134900,67016297071,1012,1011,1014,1009,58191
|
|
20250122,134800,66957482302,1010,1013,1018,1009,142234
|
|
20250122,134700,66813553152,1013,1017,1017,1010,161978
|
|
20250122,134600,66649500872,1016,1020,1021,1015,52903
|
|
20250122,134500,66595697830,1021,1018,1021,1014,79048
|
|
20250122,134400,66515255471,1018,1012,1021,1011,120726
|
|
20250122,134300,66392558139,1012,1016,1018,1011,126793
|
|
20250122,134200,66263861186,1016,1022,1023,1015,178985
|
|
20250122,134100,66081624024,1023,1014,1027,1012,270605
|
|
20250122,134000,65805151256,1014,1010,1018,1010,178085
|
|
20250122,133900,65624504106,1009,1006,1009,1006,63486
|
|
20250122,133800,65560579028,1006,1008,1008,1006,24106
|
|
20250122,133700,65536304986,1007,1004,1010,1004,78542
|
|
20250122,133600,65457206953,1004,1009,1010,1004,63012
|
|
20250122,133500,65393781903,1009,1005,1010,1004,64015
|
|
20250122,133400,65329318485,1004,1010,1012,1004,114488
|
|
20250122,133300,65213975232,1010,1011,1014,1010,117728
|
|
20250122,133200,65094982103,1011,1020,1023,1007,356153
|
|
20250122,133100,64732795435,1020,1022,1026,1016,277194
|
|
20250122,133000,64449990764,1022,1009,1034,1009,564229
|
|
20250122,132900,63872793164,1010,1005,1010,1004,95004
|
|
20250122,132800,63777029084,1005,1006,1007,1004,57085
|
|
20250122,132700,63719648324,1007,1002,1008,1001,119267
|
|
20250122,132600,63599782642,1002,1002,1003,1001,23598
|
|
20250122,132500,63576137323,1002,1001,1003,1001,27935
|
|
20250122,132400,63548148324,1001,999,1001,998,25780
|
|
20250122,132300,63522386131,999,999,1001,997,107086
|
|
20250122,132200,63415427269,1000,1003,1005,999,80078
|
|
20250122,132100,63335258694,1003,1000,1003,999,52877
|
|
20250122,132000,63282371299,1000,1000,1004,999,65894
|
|
20250122,131900,63216420058,1001,1004,1005,1001,43574
|
|
20250122,131800,63172728022,1004,1002,1004,1002,23524
|
|
20250122,131700,63149125495,1003,1004,1005,1002,23031
|
|
20250122,131600,63126010301,1004,1005,1005,1003,46771
|
|
20250122,131500,63079046158,1004,1002,1005,1002,29091
|
|
20250122,131400,63049863658,1003,999,1003,998,28185
|
|
20250122,131300,63021693018,999,1003,1005,997,145190
|
|
20250122,131200,62876465118,1003,1003,1005,1002,16959
|
|
20250122,131100,62859450867,1003,1003,1007,1002,43908
|
|
20250122,131000,62815358335,1002,1003,1004,996,232092
|
|
20250122,130900,62583465784,1002,1005,1005,1002,92584
|
|
20250122,130800,62490570832,1005,1007,1015,1002,209262
|
|
20250122,130700,62279403179,1007,1003,1007,1003,45938
|
|
20250122,130600,62233230494,1004,1002,1009,1002,65754
|
|
20250122,130500,62167150606,1002,1002,1003,1001,28386
|
|
20250122,130400,62138695687,1002,1001,1002,1000,46523
|
|
20250122,130300,62092109059,1002,999,1003,999,67387
|
|
20250122,130200,62024647327,999,999,1001,998,53500
|
|
20250122,130100,61971164327,998,999,1000,997,32624
|
|
20250122,130000,61938596245,999,997,999,995,90151
|
|
20250122,125900,61848647737,996,999,1000,996,76742
|
|
20250122,125800,61772077672,999,996,1000,993,88820
|
|
20250122,125700,61683684085,996,1001,1002,993,223396
|
|
20250122,125600,61461135877,1002,1001,1002,1000,83892
|
|
20250122,125500,61377199998,1001,1000,1004,999,97657
|
|
20250122,125400,61279427514,1000,1003,1004,995,151972
|
|
20250122,125300,61127564693,1003,1000,1003,997,88249
|
|
20250122,125200,61039312007,1000,1003,1006,992,407881
|
|
20250122,125100,60632429236,1003,1011,1012,999,276004
|
|
20250122,125000,60355461591,1012,1016,1016,1008,85014
|
|
20250122,124900,60269522463,1017,1011,1020,1010,178052
|
|
20250122,124800,60088564004,1011,1006,1013,1006,69549
|
|
20250122,124700,60018322719,1007,1005,1009,1005,35453
|
|
20250122,124600,59982622605,1006,1009,1011,1004,139081
|
|
20250122,124500,59842586644,1010,1014,1014,1005,167131
|
|
20250122,124400,59673892162,1014,1018,1024,1009,296033
|
|
20250122,124300,59372599208,1020,1012,1020,1011,221687
|
|
20250122,124200,59147409244,1012,1008,1015,1007,191237
|
|
20250122,124100,58954017496,1007,1008,1008,1004,75758
|
|
20250122,124000,58877785077,1008,1000,1009,999,121351
|
|
20250122,123900,58755831131,1000,998,1002,997,47438
|
|
20250122,123800,58708395758,997,1002,1003,994,162996
|
|
20250122,123700,58545634348,1001,1003,1004,1000,77528
|
|
20250122,123600,58467960446,1002,999,1005,999,150384
|
|
20250122,123500,58317379532,999,994,999,992,121967
|
|
20250122,123400,58195881840,994,998,999,985,370280
|
|
20250122,123300,57829074950,998,1004,1008,994,333358
|
|
20250122,123200,57496166055,1004,1000,1006,999,117985
|
|
20250122,123100,57377931228,1002,1011,1014,991,588902
|
|
20250122,123000,56788530909,1012,1016,1017,1003,368758
|
|
20250122,122900,56416633434,1017,1027,1028,1008,496727
|
|
20250122,122800,55911892305,1027,1023,1030,1022,235640
|
|
20250122,122700,55669809228,1024,1029,1030,1020,298044
|
|
20250122,122600,55364757318,1029,1040,1041,1021,519066
|
|
20250122,122500,54828513197,1040,1022,1040,1021,536281
|
|
20250122,122400,54275535308,1021,1021,1030,1018,361160
|
|
20250122,122300,53905767016,1022,1035,1037,1014,631581
|
|
20250122,122200,53258535756,1032,1006,1035,1006,626732
|
|
20250122,122100,52620915444,1006,1000,1007,998,178401
|
|
20250122,122000,52442319120,999,1007,1012,999,456536
|
|
20250122,121900,51982413383,1007,999,1010,998,286498
|
|
20250122,121800,51695291033,999,996,1002,995,199787
|
|
20250122,121700,51495884072,995,994,1003,993,410039
|
|
20250122,121600,51086477042,994,988,1000,988,335860
|
|
20250122,121500,50751975197,988,987,993,984,163307
|
|
20250122,121400,50590447942,988,988,989,980,210501
|
|
20250122,121300,50383437243,987,987,989,984,134815
|
|
20250122,121200,50250518118,986,989,990,983,187188
|
|
20250122,121100,50065755510,990,993,993,981,216345
|
|
20250122,121000,49852242826,992,992,997,989,244955
|
|
20250122,120900,49608932033,992,989,992,986,341829
|
|
20250122,120800,49270797950,989,988,1000,986,526093
|
|
20250122,120700,48747979723,987,982,988,980,376626
|
|
20250122,120600,48377170973,980,976,982,974,154464
|
|
20250122,120500,48226460681,975,978,979,974,276794
|
|
20250122,120400,47956302185,978,975,981,974,288824
|
|
20250122,120300,47673931013,975,976,977,973,431909
|
|
20250122,120200,47252992792,975,985,988,973,841581
|
|
20250122,120100,46431054748,985,982,992,981,687454
|
|
20250122,120000,45752900664,982,975,990,974,616495
|
|
20250122,115900,45147056540,975,975,989,973,1805170
|
|
20250122,115800,43388015398,976,973,981,973,2288739
|
|
20250122,115700,41160011253,973,993,994,973,2135409
|
|
20250122,115600,39073385850,994,984,999,982,691712
|
|
20250122,115500,38387594085,982,981,985,979,417192
|
|
20250122,115400,37978321463,984,983,984,979,750825
|
|
20250122,115300,37241735407,984,981,989,979,810087
|
|
20250122,115200,36445662252,982,993,1001,981,865269
|
|
20250122,115100,35590185826,993,999,1005,992,425484
|
|
20250122,115000,35165834138,997,1003,1008,991,453876
|
|
20250122,114900,34712857088,1003,993,1022,981,928570
|
|
20250122,114800,33790666765,1001,1010,1023,993,806693
|
|
20250122,114700,32980306352,1015,1021,1034,1005,738350
|
|
20250122,114600,32225711076,1027,1000,1031,986,1018613
|
|
20250122,114500,31204813138,1000,1005,1009,985,1152892
|
|
20250122,114400,30054132442,1005,1064,1065,1000,1778010
|
|
20250122,114300,28246489497,1065,1054,1066,1048,360110
|
|
20250122,114200,27866946447,1048,1048,1048,1048,0
|
|
20250122,114100,27866946447,1048,1070,1070,1048,479881
|
|
20250122,114000,27360567219,1070,1089,1093,1061,308797
|
|
20250122,113900,27029040420,1090,1056,1097,1055,348722
|
|
20250122,113800,26652411147,1055,1079,1080,1053,588635
|
|
20250122,113700,26026390327,1079,1082,1090,1076,281446
|
|
20250122,113600,25721746872,1083,1104,1108,1063,503966
|
|
20250122,113500,25175023527,1102,1087,1118,1087,879998
|
|
20250122,113400,24203825832,1087,1051,1109,1050,719456
|
|
20250122,113300,23439200734,1051,1097,1097,1051,909117
|
|
20250122,113200,22465115916,1097,1090,1106,1082,302055
|
|
20250122,113100,22134736996,1091,1088,1095,1075,377138
|
|
20250122,113000,21725326812,1089,1089,1120,1082,537734
|
|
20250122,112900,21132728789,1089,1083,1100,1074,515599
|
|
20250122,112800,20573198611,1084,1095,1100,1078,554278
|
|
20250122,112700,19970591869,1091,1081,1113,1062,749664
|
|
20250122,112600,19158001567,1087,1124,1126,1072,984278
|
|
20250122,112500,18079284598,1125,1131,1146,1114,458069
|
|
20250122,112400,17561039244,1131,1162,1163,1126,570069
|
|
20250122,112300,16910674355,1162,1154,1170,1153,185664
|
|
20250122,112200,16695239926,1160,1164,1170,1145,431921
|
|
20250122,112100,16195171705,1164,1164,1164,1164,0
|
|
20250122,112000,16195171705,1164,1166,1171,1163,139122
|
|
20250122,111900,16033243162,1164,1180,1187,1164,250586
|
|
20250122,111800,15738272886,1177,1180,1188,1177,307091
|
|
20250122,111700,15375327714,1176,1185,1190,1175,446490
|
|
20250122,111600,14847439422,1185,1211,1212,1184,558374
|
|
20250122,111500,14180528910,1210,1227,1227,1205,338824
|
|
20250122,111400,13769209653,1227,1231,1237,1225,164960
|
|
20250122,111300,13566204291,1232,1230,1232,1228,98834
|
|
20250122,111200,13444617172,1229,1228,1231,1227,88485
|
|
20250122,111100,13335842332,1228,1228,1232,1224,178994
|
|
20250122,111000,13116116436,1229,1236,1240,1222,247921
|
|
20250122,110900,12810690986,1238,1251,1251,1233,205915
|
|
20250122,110800,12554614631,1249,1255,1255,1249,106718
|
|
20250122,110700,12421089516,1254,1250,1255,1248,102503
|
|
20250122,110600,12292784820,1250,1251,1253,1249,61287
|
|
20250122,110500,12216131882,1251,1259,1259,1244,195928
|
|
20250122,110400,11971459311,1259,1268,1268,1256,121952
|
|
20250122,110300,11817570798,1268,1271,1271,1268,14535
|
|
20250122,110200,11799123194,1271,1270,1273,1268,31084
|
|
20250122,110100,11759640859,1270,1265,1270,1265,25401
|
|
20250122,110000,11727425408,1265,1265,1269,1264,58014
|
|
20250122,105900,11654044117,1263,1267,1270,1262,120601
|
|
20250122,105800,11501613693,1266,1276,1277,1266,85477
|
|
20250122,105700,11392860134,1276,1270,1277,1270,51189
|
|
20250122,105600,11327737045,1270,1271,1271,1265,257999
|
|
20250122,105500,11000690004,1271,1277,1278,1271,119596
|
|
20250122,105400,10848324618,1277,1282,1282,1274,153924
|
|
20250122,105300,10651639736,1283,1284,1286,1282,55556
|
|
20250122,105200,10580394882,1284,1284,1286,1283,46431
|
|
20250122,105100,10520772644,1284,1281,1284,1280,58173
|
|
20250122,105000,10446239249,1281,1287,1288,1279,143278
|
|
20250122,104900,10262486627,1287,1293,1293,1284,112555
|
|
20250122,104800,10117441765,1292,1298,1298,1292,39183
|
|
20250122,104700,10066756809,1298,1297,1299,1294,8088
|
|
20250122,104600,10056260101,1298,1294,1300,1292,20246
|
|
20250122,104500,10030077557,1296,1297,1299,1293,24760
|
|
20250122,104400,9998012803,1297,1297,1298,1296,9148
|
|
20250122,104300,9986153062,1297,1298,1298,1295,33437
|
|
20250122,104200,9942821115,1298,1301,1302,1298,37988
|
|
20250122,104100,9893464133,1302,1301,1303,1300,19898
|
|
20250122,104000,9867559559,1302,1306,1306,1300,28180
|
|
20250122,103900,9830857714,1306,1295,1306,1295,45623
|
|
20250122,103800,9771522021,1295,1295,1300,1294,35264
|
|
20250122,103700,9725771816,1296,1291,1296,1291,27449
|
|
20250122,103600,9690273438,1290,1299,1299,1289,103397
|
|
20250122,103500,9556696531,1300,1302,1302,1297,63630
|
|
20250122,103400,9474024618,1303,1298,1303,1298,28773
|
|
20250122,103300,9436623379,1298,1298,1302,1297,7948
|
|
20250122,103200,9426304705,1299,1304,1304,1297,26748
|
|
20250122,103100,9391514516,1303,1300,1303,1299,31960
|
|
20250122,103000,9349920422,1300,1300,1304,1299,25137
|
|
20250122,102900,9317236915,1299,1300,1301,1298,30078
|
|
20250122,102800,9278151680,1300,1304,1304,1298,39542
|
|
20250122,102700,9226748501,1304,1299,1306,1299,78421
|
|
20250122,102600,9124624885,1299,1292,1299,1292,99166
|
|
20250122,102500,8996331093,1289,1289,1289,1289,0
|
|
20250122,102400,8996331093,1289,1289,1289,1289,0
|
|
20250122,102300,8996331093,1289,1294,1294,1289,92837
|
|
20250122,102200,8876516909,1294,1300,1300,1294,112271
|
|
20250122,102100,8731043530,1299,1299,1303,1299,49484
|
|
20250122,102000,8666694336,1299,1300,1300,1297,48786
|
|
20250122,101900,8603346824,1299,1301,1302,1294,159805
|
|
20250122,101800,8395819600,1300,1309,1309,1300,238861
|
|
20250122,101700,8084588245,1307,1316,1316,1307,189694
|
|
20250122,101600,7835995472,1316,1316,1317,1314,6527
|
|
20250122,101500,7827407115,1316,1315,1316,1312,43294
|
|
20250122,101400,7770544114,1316,1315,1319,1314,5815
|
|
20250122,101300,7762888330,1314,1319,1320,1314,23197
|
|
20250122,101200,7732335748,1319,1320,1320,1319,4674
|
|
20250122,101100,7726170702,1320,1317,1322,1317,33568
|
|
20250122,101000,7681854165,1317,1317,1317,1313,10023
|
|
20250122,100900,7668675918,1312,1319,1319,1312,53194
|
|
20250122,100800,7598735960,1318,1319,1319,1317,16458
|
|
20250122,100700,7577043868,1320,1320,1320,1319,4422
|
|
20250122,100600,7571207283,1319,1320,1320,1319,9595
|
|
20250122,100500,7558544071,1320,1318,1321,1318,22933
|
|
20250122,100400,7528278735,1318,1320,1320,1316,22517
|
|
20250122,100300,7498589926,1320,1313,1320,1313,10514
|
|
20250122,100200,7484744074,1317,1317,1317,1312,34798
|
|
20250122,100100,7439021837,1315,1320,1320,1315,15872
|
|
20250122,100000,7418106839,1320,1318,1320,1316,20547
|
|
20250122,095900,7391040359,1318,1313,1318,1313,10002
|
|
20250122,095800,7377889693,1315,1317,1319,1313,11889
|
|
20250122,095700,7362248066,1317,1316,1324,1314,22226
|
|
20250122,095600,7332912026,1316,1315,1317,1311,16381
|
|
20250122,095500,7311404146,1315,1317,1318,1311,48418
|
|
20250122,095400,7247843203,1318,1321,1322,1313,52910
|
|
20250122,095300,7178181946,1322,1319,1323,1319,11422
|
|
20250122,095200,7163086230,1320,1317,1324,1317,11997
|
|
20250122,095100,7147271492,1317,1318,1318,1316,19107
|
|
20250122,095000,7122113263,1317,1326,1326,1314,37876
|
|
20250122,094900,7072237551,1327,1325,1327,1324,19127
|
|
20250122,094800,7046886495,1325,1320,1326,1319,23363
|
|
20250122,094700,7015972823,1320,1315,1320,1315,29135
|
|
20250122,094600,6977579367,1317,1316,1319,1313,33139
|
|
20250122,094500,6934004950,1317,1318,1318,1316,30123
|
|
20250122,094400,6894321380,1317,1328,1328,1317,40536
|
|
20250122,094300,6840757326,1328,1315,1330,1313,118679
|
|
20250122,094200,6683641262,1316,1327,1328,1316,68411
|
|
20250122,094100,6593112711,1327,1319,1329,1318,63609
|
|
20250122,094000,6508975147,1319,1316,1319,1310,137738
|
|
20250122,093900,6328004191,1318,1327,1330,1314,169550
|
|
20250122,093800,6104466852,1327,1325,1347,1313,253138
|
|
20250122,093700,5769121332,1324,1336,1336,1322,163639
|
|
20250122,093600,5551665215,1336,1353,1353,1330,219122
|
|
20250122,093500,5257828074,1352,1360,1360,1351,57892
|
|
20250122,093400,5179274206,1360,1362,1362,1359,34263
|
|
20250122,093300,5132659815,1362,1368,1369,1362,90018
|
|
20250122,093200,5009823347,1369,1367,1373,1367,22369
|
|
20250122,093100,4979214232,1366,1372,1373,1365,72415
|
|
20250122,093000,4880067583,1373,1378,1380,1371,26030
|
|
20250122,092900,4844294978,1380,1382,1382,1377,18644
|
|
20250122,092800,4818576162,1382,1382,1385,1381,14790
|
|
20250122,092700,4798144201,1385,1382,1385,1380,17325
|
|
20250122,092600,4774218368,1382,1382,1382,1381,2539
|
|
20250122,092500,4770709578,1381,1380,1386,1380,37722
|
|
20250122,092400,4718558921,1380,1381,1383,1378,14711
|
|
20250122,092300,4698251171,1380,1383,1389,1378,47060
|
|
20250122,092200,4633095841,1388,1382,1391,1380,22861
|
|
20250122,092100,4601433426,1382,1380,1389,1379,46248
|
|
20250122,092000,4537447291,1385,1394,1396,1380,78637
|
|
20250122,091900,4428610352,1394,1388,1396,1385,46622
|
|
20250122,091800,4363841901,1390,1384,1392,1384,10424
|
|
20250122,091700,4349365376,1388,1397,1397,1383,53091
|
|
20250122,091600,4275533161,1392,1393,1400,1392,54056
|
|
20250122,091500,4200082647,1392,1404,1405,1392,51838
|
|
20250122,091400,4127608647,1405,1400,1409,1397,67500
|
|
20250122,091300,4032883269,1401,1401,1410,1399,114761
|
|
20250122,091200,3871715450,1401,1368,1405,1368,132872
|
|
20250122,091100,3686883273,1368,1379,1382,1367,84639
|
|
20250122,091000,3570632055,1380,1361,1383,1352,137993
|
|
20250122,090900,3381772755,1361,1367,1367,1343,149373
|
|
20250122,090800,3179704066,1364,1370,1384,1350,236948
|
|
20250122,090700,2856946240,1368,1388,1389,1365,170246
|
|
20250122,090600,2622704206,1388,1393,1393,1381,89280
|
|
20250122,090500,2498683515,1400,1389,1403,1387,200116
|
|
20250122,090400,2219718536,1388,1375,1391,1372,71351
|
|
20250122,090300,2121102973,1374,1389,1395,1372,168397
|
|
20250122,090200,1887457213,1389,1399,1405,1383,270775
|
|
20250122,090100,1510419032,1403,1411,1411,1389,324960
|
|
20250122,090000,1056069959,1412,1432,1446,1398,650101
|